WW Historical Intraday Prices
One-Minute OHLCV Data From July 29, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659092400 | $6.84 | $6.84 | $6.84 | $6.84 | 100 | $6.84 |
| 1659101400 | $6.84 | $6.84 | $6.77 | $6.77 | 7,938 | $6.828607 |
| 1659101520 | $6.73 | $6.77 | $6.71 | $6.761 | 4,930 | $6.791168 |
| 1659101580 | $6.77 | $6.78 | $6.76 | $6.76 | 4,226 | $6.787168 |
| 1659101640 | $6.75 | $6.76 | $6.74 | $6.74 | 1,900 | $6.78326 |
| 1659101700 | $6.735 | $6.735 | $6.70 | $6.70 | 4,665 | $6.769675 |
| 1659101760 | $6.69 | $6.69 | $6.6392 | $6.6392 | 600 | $6.76725 |
| 1659101820 | $6.64 | $6.64 | $6.63 | $6.63 | 1,229 | $6.76088 |
| 1659101880 | $6.64 | $6.64 | $6.62 | $6.62 | 3,086 | $6.747301 |
| 1659101940 | $6.615 | $6.6385 | $6.61 | $6.6385 | 1,000 | $6.743064 |
| 1659102000 | $6.62 | $6.64 | $6.61 | $6.62 | 4,172 | $6.728031 |
| 1659102060 | $6.63 | $6.64 | $6.63 | $6.63 | 2,300 | $6.722243 |
| 1659102120 | $6.637 | $6.66 | $6.637 | $6.66 | 1,700 | $6.718674 |
| 1659102180 | $6.67 | $6.67 | $6.65 | $6.66 | 4,700 | $6.712653 |
| 1659102240 | $6.66 | $6.66 | $6.66 | $6.66 | 100 | $6.712614 |
| 1659102300 | $6.64 | $6.65 | $6.64 | $6.65 | 1,051 | $6.711008 |
| 1659102360 | $6.63 | $6.64 | $6.63 | $6.63 | 763 | $6.709375 |
| 1659102420 | $6.63 | $6.64 | $6.62 | $6.63 | 3,335 | $6.704151 |
| 1659102480 | $6.64 | $6.645 | $6.64 | $6.645 | 300 | $6.703878 |
| 1659102540 | $6.64 | $6.64 | $6.60 | $6.60 | 1,000 | $6.701744 |
| 1659102600 | $6.5878 | $6.61 | $6.58 | $6.61 | 1,850 | $6.697948 |
| 1659102660 | $6.63 | $6.65 | $6.63 | $6.65 | 4,085 | $6.69355 |
| 1659102720 | $6.655 | $6.655 | $6.655 | $6.655 | 200 | $6.693445 |
| 1659102780 | $6.65 | $6.67 | $6.65 | $6.66 | 2,575 | $6.691952 |
| 1659102840 | $6.66 | $6.67 | $6.66 | $6.67 | 200 | $6.691865 |
| 1659102900 | $6.67 | $6.67 | $6.67 | $6.67 | 300 | $6.691732 |
| 1659102960 | $6.67 | $6.69 | $6.67 | $6.69 | 3,400 | $6.691041 |
| 1659103020 | $6.68 | $6.70 | $6.68 | $6.70 | 1,700 | $6.691027 |
| 1659103140 | $6.695 | $6.695 | $6.69 | $6.69 | 528 | $6.691012 |
| 1659103200 | $6.69 | $6.69 | $6.67 | $6.68 | 2,571 | $6.690854 |
| 1659103260 | $6.68 | $6.70 | $6.68 | $6.69 | 2,000 | $6.691001 |
| 1659103320 | $6.69 | $6.69 | $6.68 | $6.6865 | 2,516 | $6.690931 |
| 1659103380 | $6.68 | $6.68 | $6.68 | $6.68 | 300 | $6.690856 |
| 1659103440 | $6.67 | $6.69 | $6.665 | $6.685 | 2,700 | $6.690214 |
| 1659103500 | $6.69 | $6.705 | $6.69 | $6.705 | 1,337 | $6.690359 |
| 1659103560 | $6.7099 | $6.715 | $6.7099 | $6.71 | 4,901 | $6.691585 |
| 1659103620 | $6.705 | $6.705 | $6.68 | $6.69 | 2,200 | $6.691529 |
| 1659103680 | $6.6701 | $6.6701 | $6.66 | $6.6645 | 3,198 | $6.690633 |
| 1659103740 | $6.67 | $6.67 | $6.67 | $6.67 | 100 | $6.690596 |
| 1659103800 | $6.68 | $6.69 | $6.68 | $6.685 | 1,100 | $6.690523 |
| 1659103860 | $6.68 | $6.68 | $6.68 | $6.68 | 200 | $6.690486 |
| 1659103920 | $6.69 | $6.70 | $6.69 | $6.70 | 1,300 | $6.69062 |
| 1659103980 | $6.7054 | $6.7054 | $6.705 | $6.705 | 2,600 | $6.691036 |
| 1659104040 | $6.703 | $6.703 | $6.703 | $6.703 | 100 | $6.691052 |
| 1659104100 | $6.705 | $6.71 | $6.705 | $6.71 | 1,784 | $6.6914 |
| 1659104160 | $6.71 | $6.72 | $6.71 | $6.72 | 1,000 | $6.691615 |
| 1659104220 | $6.72 | $6.72 | $6.715 | $6.715 | 200 | $6.691662 |
| 1659104280 | $6.71 | $6.71 | $6.70 | $6.705 | 700 | $6.691776 |
| 1659104340 | $6.71 | $6.72 | $6.71 | $6.72 | 1,100 | $6.692016 |
| 1659104400 | $6.72 | $6.73 | $6.72 | $6.73 | 3,873 | $6.693281 |
| 1659104460 | $6.72 | $6.72 | $6.71 | $6.71 | 400 | $6.693352 |
| 1659104520 | $6.71 | $6.71 | $6.71 | $6.71 | 200 | $6.693395 |
| 1659104640 | $6.71 | $6.72 | $6.71 | $6.72 | 200 | $6.693435 |
| 1659104700 | $6.71 | $6.71 | $6.71 | $6.71 | 1,100 | $6.693639 |
| 1659104760 | $6.71 | $6.71 | $6.71 | $6.71 | 100 | $6.693622 |
| 1659104820 | $6.71 | $6.71 | $6.71 | $6.71 | 300 | $6.69367 |
| 1659104880 | $6.71 | $6.72 | $6.71 | $6.715 | 2,500 | $6.694206 |
| 1659104940 | $6.71 | $6.71 | $6.71 | $6.71 | 500 | $6.694283 |
| 1659105000 | $6.70 | $6.71 | $6.6838 | $6.685 | 3,972 | $6.694408 |
| 1659105060 | $6.685 | $6.685 | $6.685 | $6.685 | 100 | $6.694399 |
| 1659105120 | $6.68 | $6.68 | $6.68 | $6.68 | 196 | $6.694371 |
| 1659105180 | $6.675 | $6.675 | $6.67 | $6.67 | 200 | $6.694334 |
| 1659105240 | $6.67 | $6.68 | $6.67 | $6.68 | 1,948 | $6.694008 |
| 1659105300 | $6.6738 | $6.6738 | $6.6738 | $6.6738 | 500 | $6.693929 |
| 1659105360 | $6.68 | $6.69 | $6.68 | $6.69 | 1,400 | $6.693805 |
| 1659105420 | $6.692 | $6.70 | $6.692 | $6.70 | 400 | $6.693815 |
| 1659105480 | $6.695 | $6.72 | $6.695 | $6.72 | 1,500 | $6.693929 |
| 1659105540 | $6.73 | $6.74 | $6.73 | $6.74 | 200 | $6.694034 |
| 1659105600 | $6.74 | $6.745 | $6.7356 | $6.7356 | 2,083 | $6.694782 |
| 1659105660 | $6.735 | $6.735 | $6.73 | $6.735 | 5,172 | $6.696334 |
| 1659105720 | $6.74 | $6.74 | $6.74 | $6.74 | 600 | $6.696565 |
| 1659105780 | $6.73 | $6.73 | $6.73 | $6.73 | 100 | $6.696572 |
| 1659105840 | $6.735 | $6.735 | $6.735 | $6.735 | 100 | $6.6966 |
| 1659105900 | $6.735 | $6.735 | $6.735 | $6.735 | 200 | $6.696661 |
| 1659105960 | $6.7343 | $6.77 | $6.7343 | $6.77 | 8,800 | $6.700619 |
| 1659106020 | $6.77 | $6.775 | $6.76 | $6.76 | 2,008 | $6.701664 |
| 1659106080 | $6.7595 | $6.76 | $6.7595 | $6.76 | 900 | $6.702019 |
| 1659106140 | $6.765 | $6.765 | $6.76 | $6.76 | 600 | $6.702445 |
| 1659106260 | $6.755 | $6.76 | $6.755 | $6.76 | 539 | $6.70272 |
| 1659106320 | $6.765 | $6.765 | $6.765 | $6.765 | 200 | $6.702732 |
| 1659106380 | $6.765 | $6.765 | $6.765 | $6.765 | 200 | $6.702821 |
| 1659106440 | $6.7608 | $6.7608 | $6.7608 | $6.7608 | 600 | $6.703072 |
| 1659106560 | $6.76 | $6.76 | $6.75 | $6.75 | 1,372 | $6.703645 |
| 1659106680 | $6.75 | $6.755 | $6.745 | $6.755 | 1,600 | $6.704172 |
| 1659106800 | $6.76 | $6.78 | $6.76 | $6.78 | 3,188 | $6.705572 |
| 1659106860 | $6.78 | $6.78 | $6.77 | $6.77 | 1,600 | $6.706274 |
| 1659106920 | $6.77 | $6.77 | $6.765 | $6.77 | 497 | $6.706468 |
| 1659107040 | $6.76 | $6.76 | $6.74 | $6.74 | 400 | $6.706587 |
| 1659107100 | $6.75 | $6.76 | $6.75 | $6.76 | 1,300 | $6.706973 |
| 1659107160 | $6.76 | $6.77 | $6.76 | $6.77 | 3,118 | $6.708192 |
| 1659107220 | $6.77 | $6.77 | $6.76 | $6.76 | 500 | $6.708394 |
| 1659107280 | $6.74 | $6.74 | $6.74 | $6.74 | 1,000 | $6.708578 |
| 1659107340 | $6.7362 | $6.7362 | $6.73 | $6.73 | 410 | $6.708641 |
| 1659107400 | $6.715 | $6.715 | $6.715 | $6.715 | 100 | $6.708645 |
| 1659107460 | $6.70 | $6.70 | $6.70 | $6.70 | 100 | $6.70864 |
| 1659107520 | $6.71 | $6.7194 | $6.71 | $6.7194 | 800 | $6.708662 |
| 1659107640 | $6.71 | $6.71 | $6.71 | $6.71 | 100 | $6.708663 |
| 1659107700 | $6.71 | $6.71 | $6.71 | $6.71 | 410 | $6.708667 |
| 1659107760 | $6.71 | $6.72 | $6.71 | $6.71 | 2,300 | $6.708785 |
| 1659107820 | $6.715 | $6.715 | $6.715 | $6.715 | 100 | $6.70879 |
| 1659107940 | $6.71 | $6.73 | $6.71 | $6.725 | 1,900 | $6.708868 |
| 1659108000 | $6.725 | $6.725 | $6.72 | $6.72 | 398 | $6.708904 |
| 1659108060 | $6.72 | $6.72 | $6.715 | $6.715 | 600 | $6.708935 |
| 1659108180 | $6.705 | $6.705 | $6.705 | $6.705 | 200 | $6.70893 |
| 1659108240 | $6.71 | $6.71 | $6.71 | $6.71 | 100 | $6.708931 |
| 1659108300 | $6.70 | $6.715 | $6.70 | $6.71 | 2,000 | $6.70894 |
| 1659108360 | $6.705 | $6.705 | $6.705 | $6.705 | 100 | $6.708939 |
| 1659108420 | $6.70 | $6.70 | $6.695 | $6.695 | 1,160 | $6.708872 |
| 1659108480 | $6.70 | $6.72 | $6.70 | $6.72 | 3,300 | $6.708835 |
| 1659108540 | $6.715 | $6.715 | $6.715 | $6.715 | 300 | $6.708846 |
| 1659108600 | $6.715 | $6.715 | $6.71 | $6.71 | 300 | $6.708845 |
| 1659108660 | $6.70 | $6.70 | $6.70 | $6.70 | 600 | $6.708818 |
| 1659108780 | $6.69 | $6.69 | $6.69 | $6.69 | 100 | $6.708801 |
| 1659108900 | $6.69 | $6.69 | $6.69 | $6.69 | 300 | $6.708767 |
| 1659108960 | $6.69 | $6.69 | $6.69 | $6.69 | 200 | $6.70875 |
| 1659109020 | $6.69 | $6.695 | $6.69 | $6.69 | 500 | $6.708699 |
| 1659109080 | $6.69 | $6.70 | $6.69 | $6.695 | 2,700 | $6.708517 |
| 1659109140 | $6.70 | $6.70 | $6.70 | $6.70 | 571 | $6.708489 |
| 1659109200 | $6.69 | $6.69 | $6.69 | $6.69 | 697 | $6.70841 |
| 1659109260 | $6.695 | $6.70 | $6.695 | $6.70 | 900 | $6.708368 |
| 1659109320 | $6.70 | $6.71 | $6.68 | $6.685 | 2,700 | $6.708227 |
| 1659109380 | $6.685 | $6.685 | $6.68 | $6.68 | 200 | $6.708215 |
| 1659109500 | $6.68 | $6.685 | $6.68 | $6.685 | 200 | $6.708185 |
| 1659109560 | $6.69 | $6.71 | $6.69 | $6.695 | 6,750 | $6.707925 |
| 1659109620 | $6.71 | $6.71 | $6.71 | $6.71 | 100 | $6.707931 |
| 1659109680 | $6.70 | $6.70 | $6.70 | $6.70 | 13,508 | $6.707386 |
| 1659109740 | $6.70 | $6.70 | $6.69 | $6.69 | 500 | $6.707363 |
| 1659109800 | $6.69 | $6.70 | $6.685 | $6.685 | 5,652 | $6.706931 |
| 1659109860 | $6.69 | $6.69 | $6.69 | $6.69 | 400 | $6.706881 |
| 1659109920 | $6.69 | $6.69 | $6.69 | $6.69 | 100 | $6.706892 |
| 1659109980 | $6.695 | $6.70 | $6.695 | $6.70 | 2,200 | $6.706818 |
| 1659110040 | $6.70 | $6.70 | $6.70 | $6.70 | 800 | $6.706791 |
| 1659110160 | $6.705 | $6.705 | $6.70 | $6.70 | 200 | $6.706787 |
| 1659110220 | $6.70 | $6.70 | $6.695 | $6.70 | 1,414 | $6.706738 |
| 1659110280 | $6.70 | $6.715 | $6.70 | $6.715 | 2,878 | $6.706748 |
| 1659110340 | $6.72 | $6.72 | $6.70 | $6.70 | 1,500 | $6.706764 |
| 1659110400 | $6.71 | $6.71 | $6.71 | $6.71 | 200 | $6.706767 |
| 1659110460 | $6.71 | $6.71 | $6.71 | $6.71 | 200 | $6.70677 |
| 1659110580 | $6.715 | $6.715 | $6.71 | $6.71 | 200 | $6.706776 |
| 1659110640 | $6.71 | $6.71 | $6.705 | $6.705 | 800 | $6.706771 |
| 1659110760 | $6.70 | $6.705 | $6.70 | $6.705 | 200 | $6.706767 |
| 1659110880 | $6.70 | $6.705 | $6.695 | $6.695 | 2,000 | $6.706705 |
| 1659110940 | $6.695 | $6.695 | $6.695 | $6.695 | 600 | $6.706673 |
| 1659111000 | $6.695 | $6.715 | $6.695 | $6.715 | 2,586 | $6.706655 |
| 1659111060 | $6.715 | $6.715 | $6.705 | $6.705 | 1,048 | $6.706661 |
| 1659111180 | $6.705 | $6.705 | $6.705 | $6.705 | 100 | $6.70666 |
| 1659111240 | $6.70 | $6.705 | $6.695 | $6.705 | 600 | $6.706639 |
| 1659111300 | $6.705 | $6.705 | $6.705 | $6.705 | 100 | $6.706639 |
| 1659111360 | $6.71 | $6.71 | $6.70 | $6.70 | 900 | $6.706634 |
| 1659111540 | $6.70 | $6.70 | $6.70 | $6.70 | 1,000 | $6.706604 |
| 1659111600 | $6.69 | $6.695 | $6.69 | $6.695 | 600 | $6.706572 |
| 1659111660 | $6.69 | $6.69 | $6.69 | $6.69 | 100 | $6.706564 |
| 1659111720 | $6.69 | $6.69 | $6.68 | $6.68 | 700 | $6.706491 |
| 1659111780 | $6.69 | $6.695 | $6.685 | $6.69 | 2,300 | $6.706315 |
| 1659111840 | $6.6857 | $6.6857 | $6.6857 | $6.6857 | 125 | $6.706304 |
| 1659111900 | $6.69 | $6.69 | $6.69 | $6.69 | 400 | $6.706275 |
| 1659111960 | $6.695 | $6.695 | $6.695 | $6.695 | 200 | $6.706266 |
| 1659112080 | $6.695 | $6.70 | $6.695 | $6.70 | 300 | $6.706253 |
| 1659112140 | $6.695 | $6.70 | $6.69 | $6.70 | 1,200 | $6.706206 |
| 1659112200 | $6.69 | $6.69 | $6.69 | $6.69 | 100 | $6.7062 |
| 1659112260 | $6.69 | $6.695 | $6.69 | $6.695 | 500 | $6.706174 |
| 1659112320 | $6.69 | $6.69 | $6.69 | $6.69 | 100 | $6.706166 |
| 1659112440 | $6.69 | $6.69 | $6.69 | $6.69 | 3,032 | $6.705957 |
| 1659112500 | $6.69 | $6.70 | $6.68 | $6.68 | 5,481 | $6.705629 |
| 1659112680 | $6.685 | $6.69 | $6.68 | $6.69 | 2,100 | $6.705486 |
| 1659112740 | $6.69 | $6.69 | $6.685 | $6.685 | 1,000 | $6.705418 |
| 1659112920 | $6.68 | $6.68 | $6.68 | $6.68 | 100 | $6.705409 |
| 1659112980 | $6.69 | $6.71 | $6.685 | $6.705 | 5,313 | $6.705139 |
| 1659113040 | $6.70 | $6.705 | $6.70 | $6.705 | 2,200 | $6.705094 |
| 1659113100 | $6.69 | $6.69 | $6.69 | $6.69 | 281 | $6.705057 |
| 1659113220 | $6.68 | $6.68 | $6.68 | $6.68 | 100 | $6.705067 |
| 1659113280 | $6.685 | $6.69 | $6.685 | $6.69 | 1,600 | $6.704968 |
| 1659113340 | $6.695 | $6.695 | $6.695 | $6.695 | 100 | $6.704964 |
| 1659113400 | $6.69 | $6.69 | $6.69 | $6.69 | 600 | $6.704929 |
| 1659113460 | $6.6908 | $6.6908 | $6.68 | $6.68 | 2,327 | $6.704789 |
| 1659113580 | $6.685 | $6.71 | $6.685 | $6.71 | 4,379 | $6.704652 |
| 1659113640 | $6.70 | $6.705 | $6.70 | $6.705 | 2,150 | $6.704616 |
| 1659113700 | $6.70 | $6.70 | $6.69 | $6.70 | 1,586 | $6.704575 |
| 1659113760 | $6.70 | $6.70 | $6.70 | $6.70 | 1,100 | $6.704557 |
| 1659113880 | $6.70 | $6.70 | $6.68 | $6.69 | 4,088 | $6.704331 |
| 1659113940 | $6.695 | $6.695 | $6.69 | $6.69 | 200 | $6.704328 |
| 1659114000 | $6.69 | $6.69 | $6.69 | $6.69 | 1,000 | $6.704274 |
| 1659114120 | $6.69 | $6.70 | $6.6875 | $6.70 | 1,300 | $6.704213 |
| 1659114180 | $6.69 | $6.69 | $6.68 | $6.69 | 2,745 | $6.704062 |
| 1659114240 | $6.69 | $6.69 | $6.69 | $6.69 | 100 | $6.704047 |
| 1659114360 | $6.70 | $6.70 | $6.69 | $6.69 | 600 | $6.704044 |
| 1659114420 | $6.695 | $6.695 | $6.695 | $6.695 | 100 | $6.704034 |
| 1659114480 | $6.69 | $6.69 | $6.69 | $6.69 | 200 | $6.70403 |
| 1659114600 | $6.70 | $6.70 | $6.69 | $6.69 | 1,182 | $6.70398 |
| 1659114660 | $6.69 | $6.69 | $6.675 | $6.675 | 2,622 | $6.703764 |
| 1659114720 | $6.675 | $6.69 | $6.67 | $6.685 | 3,200 | $6.703503 |
| 1659114780 | $6.69 | $6.7099 | $6.685 | $6.705 | 7,701 | $6.703412 |
| 1659114840 | $6.71 | $6.71 | $6.71 | $6.71 | 100 | $6.703404 |
| 1659115020 | $6.705 | $6.705 | $6.705 | $6.705 | 350 | $6.703415 |
| 1659115080 | $6.705 | $6.705 | $6.705 | $6.705 | 300 | $6.703416 |
| 1659115200 | $6.705 | $6.705 | $6.70 | $6.70 | 971 | $6.703406 |
| 1659115260 | $6.70 | $6.70 | $6.70 | $6.70 | 300 | $6.703403 |
| 1659115320 | $6.71 | $6.73 | $6.71 | $6.726 | 4,884 | $6.703665 |
| 1659115380 | $6.72 | $6.72 | $6.72 | $6.72 | 600 | $6.703705 |
| 1659115440 | $6.715 | $6.715 | $6.715 | $6.715 | 100 | $6.703704 |
| 1659115560 | $6.71 | $6.71 | $6.71 | $6.71 | 800 | $6.703721 |
| 1659115620 | $6.71 | $6.71 | $6.70 | $6.70 | 848 | $6.703732 |
| 1659115680 | $6.704 | $6.705 | $6.704 | $6.705 | 1,000 | $6.703733 |
| 1659115740 | $6.70 | $6.70 | $6.70 | $6.70 | 100 | $6.703731 |
| 1659115800 | $6.705 | $6.705 | $6.70 | $6.70 | 400 | $6.703727 |
| 1659115860 | $6.70 | $6.70 | $6.70 | $6.70 | 100 | $6.703727 |
| 1659115920 | $6.705 | $6.72 | $6.705 | $6.715 | 1,889 | $6.703776 |
| 1659115980 | $6.705 | $6.705 | $6.705 | $6.705 | 400 | $6.703778 |
| 1659116100 | $6.705 | $6.705 | $6.705 | $6.705 | 200 | $6.703777 |
| 1659116220 | $6.71 | $6.715 | $6.705 | $6.715 | 3,000 | $6.703843 |
| 1659116280 | $6.715 | $6.715 | $6.71 | $6.715 | 900 | $6.703868 |
| 1659116340 | $6.715 | $6.715 | $6.715 | $6.715 | 100 | $6.703873 |
| 1659116400 | $6.715 | $6.715 | $6.715 | $6.715 | 100 | $6.703875 |
| 1659116460 | $6.715 | $6.715 | $6.715 | $6.715 | 100 | $6.703881 |
| 1659116580 | $6.715 | $6.715 | $6.71 | $6.715 | 300 | $6.703888 |
| 1659116640 | $6.71 | $6.73 | $6.71 | $6.73 | 4,600 | $6.704122 |
| 1659116700 | $6.735 | $6.74 | $6.735 | $6.74 | 1,400 | $6.704257 |
| 1659116880 | $6.75 | $6.765 | $6.745 | $6.765 | 2,885 | $6.704706 |
| 1659116940 | $6.77 | $6.775 | $6.77 | $6.77 | 600 | $6.704817 |
| 1659117120 | $6.775 | $6.775 | $6.775 | $6.775 | 100 | $6.704838 |
| 1659117180 | $6.775 | $6.775 | $6.775 | $6.775 | 300 | $6.704904 |
| 1659117300 | $6.7701 | $6.775 | $6.765 | $6.765 | 2,135 | $6.705338 |
| 1659117360 | $6.77 | $6.77 | $6.77 | $6.77 | 100 | $6.705374 |
| 1659117420 | $6.765 | $6.765 | $6.76 | $6.76 | 800 | $6.705506 |
| 1659117480 | $6.765 | $6.77 | $6.765 | $6.77 | 300 | $6.705566 |
| 1659117540 | $6.77 | $6.77 | $6.77 | $6.77 | 1,217 | $6.705807 |
| 1659117600 | $6.775 | $6.775 | $6.75 | $6.75 | 3,110 | $6.706364 |
| 1659117660 | $6.745 | $6.745 | $6.74 | $6.74 | 200 | $6.706387 |
| 1659117720 | $6.74 | $6.74 | $6.74 | $6.74 | 600 | $6.706449 |
| 1659117840 | $6.75 | $6.755 | $6.745 | $6.755 | 4,500 | $6.707035 |
| 1659117900 | $6.75 | $6.7591 | $6.75 | $6.75 | 2,500 | $6.707416 |
| 1659117960 | $6.74 | $6.745 | $6.74 | $6.745 | 200 | $6.707432 |
| 1659118020 | $6.74 | $6.745 | $6.74 | $6.745 | 2,912 | $6.707716 |
| 1659118080 | $6.74 | $6.74 | $6.74 | $6.74 | 229 | $6.707739 |
| 1659118260 | $6.7499 | $6.75 | $6.745 | $6.75 | 1,400 | $6.707912 |
| 1659118320 | $6.75 | $6.75 | $6.75 | $6.75 | 300 | $6.70795 |
| 1659118380 | $6.755 | $6.755 | $6.75 | $6.755 | 300 | $6.70799 |
| 1659118440 | $6.75 | $6.75 | $6.75 | $6.75 | 1,400 | $6.708172 |
| 1659118560 | $6.755 | $6.755 | $6.75 | $6.755 | 300 | $6.708203 |
| 1659118620 | $6.75 | $6.77 | $6.75 | $6.765 | 3,100 | $6.708667 |
| 1659118680 | $6.765 | $6.765 | $6.7638 | $6.765 | 900 | $6.708814 |
| 1659118740 | $6.77 | $6.775 | $6.77 | $6.775 | 3,582 | $6.709468 |
| 1659118800 | $6.775 | $6.78 | $6.775 | $6.78 | 600 | $6.709583 |
| 1659118860 | $6.78 | $6.795 | $6.78 | $6.795 | 4,038 | $6.710468 |
| 1659118920 | $6.795 | $6.81 | $6.79 | $6.805 | 5,445 | $6.711846 |
| 1659118980 | $6.81 | $6.815 | $6.80 | $6.81 | 3,971 | $6.712921 |
| 1659119040 | $6.805 | $6.805 | $6.80 | $6.805 | 1,100 | $6.713207 |
| 1659119100 | $6.81 | $6.81 | $6.805 | $6.805 | 300 | $6.713295 |
| 1659119160 | $6.805 | $6.81 | $6.805 | $6.81 | 600 | $6.713428 |
| 1659119220 | $6.80 | $6.805 | $6.79 | $6.795 | 2,529 | $6.714022 |
| 1659119280 | $6.80 | $6.80 | $6.79 | $6.79 | 1,600 | $6.714361 |
| 1659119340 | $6.79 | $6.79 | $6.775 | $6.785 | 5,089 | $6.715283 |
| 1659119400 | $6.78 | $6.79 | $6.78 | $6.78 | 1,700 | $6.715613 |
| 1659119460 | $6.78 | $6.79 | $6.78 | $6.79 | 3,804 | $6.716342 |
| 1659119520 | $6.79 | $6.79 | $6.79 | $6.79 | 100 | $6.716361 |
| 1659119580 | $6.79 | $6.79 | $6.78 | $6.78 | 755 | $6.716518 |
| 1659119640 | $6.775 | $6.79 | $6.775 | $6.78 | 4,819 | $6.717306 |
| 1659119700 | $6.77 | $6.78 | $6.77 | $6.78 | 300 | $6.717363 |
| 1659119760 | $6.775 | $6.78 | $6.775 | $6.775 | 600 | $6.717441 |
| 1659119820 | $6.775 | $6.775 | $6.775 | $6.775 | 300 | $6.717485 |
| 1659119880 | $6.775 | $6.775 | $6.77 | $6.77 | 500 | $6.717555 |
| 1659119940 | $6.77 | $6.78 | $6.77 | $6.77 | 800 | $6.717671 |
| 1659120000 | $6.77 | $6.77 | $6.755 | $6.765 | 2,882 | $6.718096 |
| 1659120060 | $6.755 | $6.77 | $6.755 | $6.77 | 2,500 | $6.718308 |
| 1659120120 | $6.76 | $6.77 | $6.76 | $6.765 | 1,300 | $6.718451 |
| 1659120180 | $6.76 | $6.765 | $6.76 | $6.76 | 300 | $6.718484 |
| 1659120240 | $6.76 | $6.76 | $6.76 | $6.76 | 400 | $6.718526 |
| 1659120300 | $6.76 | $6.76 | $6.75 | $6.755 | 1,300 | $6.718642 |
| 1659120360 | $6.755 | $6.755 | $6.755 | $6.755 | 500 | $6.718687 |
| 1659120420 | $6.75 | $6.77 | $6.75 | $6.765 | 2,900 | $6.718996 |
| 1659120480 | $6.765 | $6.765 | $6.75 | $6.755 | 1,800 | $6.719166 |
| 1659120540 | $6.755 | $6.755 | $6.75 | $6.75 | 960 | $6.719245 |
| 1659120600 | $6.75 | $6.75 | $6.75 | $6.75 | 100 | $6.719253 |
| 1659120660 | $6.755 | $6.755 | $6.75 | $6.75 | 200 | $6.719269 |
| 1659120720 | $6.75 | $6.755 | $6.745 | $6.745 | 2,500 | $6.719458 |
| 1659120780 | $6.745 | $6.755 | $6.745 | $6.755 | 2,300 | $6.719634 |
| 1659120840 | $6.755 | $6.755 | $6.75 | $6.755 | 1,322 | $6.719748 |
| 1659120960 | $6.75 | $6.75 | $6.75 | $6.75 | 100 | $6.719754 |
| 1659121020 | $6.75 | $6.75 | $6.74 | $6.74 | 1,768 | $6.719856 |
| 1659121080 | $6.74 | $6.74 | $6.73 | $6.73 | 2,000 | $6.719934 |
| 1659121140 | $6.72 | $6.74 | $6.72 | $6.735 | 3,770 | $6.720034 |
| 1659121200 | $6.7325 | $6.7325 | $6.7325 | $6.7325 | 100 | $6.720036 |
| 1659121320 | $6.73 | $6.735 | $6.72 | $6.735 | 3,010 | $6.720084 |
| 1659121380 | $6.735 | $6.75 | $6.735 | $6.735 | 6,730 | $6.720415 |
| 1659121440 | $6.73 | $6.735 | $6.73 | $6.735 | 600 | $6.72043 |
| 1659121500 | $6.735 | $6.735 | $6.735 | $6.735 | 400 | $6.720443 |
| 1659121560 | $6.73 | $6.735 | $6.72 | $6.735 | 4,119 | $6.720543 |
| 1659121620 | $6.73 | $6.735 | $6.73 | $6.73 | 2,000 | $6.720596 |
| 1659121680 | $6.735 | $6.735 | $6.72 | $6.72 | 8,525 | $6.720804 |
| 1659121740 | $6.73 | $6.735 | $6.725 | $6.735 | 2,300 | $6.720857 |
| 1659121860 | $6.735 | $6.735 | $6.735 | $6.735 | 100 | $6.720859 |
| 1659121920 | $6.735 | $6.74 | $6.73 | $6.74 | 300 | $6.720866 |
| 1659121980 | $6.73 | $6.74 | $6.715 | $6.715 | 4,010 | $6.720934 |
| 1659122040 | $6.7125 | $6.72 | $6.7125 | $6.715 | 4,037 | $6.720911 |
| 1659122100 | $6.72 | $6.72 | $6.71 | $6.71 | 200 | $6.720908 |
| 1659122160 | $6.71 | $6.71 | $6.705 | $6.705 | 1,245 | $6.720873 |
| 1659122220 | $6.70 | $6.70 | $6.70 | $6.70 | 100 | $6.720867 |
| 1659122280 | $6.71 | $6.715 | $6.705 | $6.715 | 2,900 | $6.720799 |
| 1659122340 | $6.71 | $6.71 | $6.705 | $6.705 | 600 | $6.720783 |
| 1659122400 | $6.70 | $6.705 | $6.70 | $6.70 | 400 | $6.720766 |
| 1659122460 | $6.705 | $6.71 | $6.70 | $6.705 | 3,600 | $6.72066 |
| 1659122520 | $6.70 | $6.70 | $6.70 | $6.70 | 200 | $6.720649 |
| 1659122580 | $6.705 | $6.71 | $6.705 | $6.71 | 500 | $6.720635 |
| 1659122640 | $6.70 | $6.71 | $6.70 | $6.71 | 500 | $6.720618 |
| 1659122700 | $6.70 | $6.705 | $6.70 | $6.705 | 4,921 | $6.720407 |
| 1659122760 | $6.70 | $6.73 | $6.70 | $6.73 | 10,599 | $6.720201 |
| 1659122820 | $6.72 | $6.72 | $6.70 | $6.70 | 8,649 | $6.720044 |
| 1659122880 | $6.705 | $6.705 | $6.705 | $6.705 | 700 | $6.720021 |
| 1659122940 | $6.705 | $6.71 | $6.70 | $6.70 | 2,674 | $6.719938 |
| 1659123000 | $6.70 | $6.70 | $6.695 | $6.695 | 2,968 | $6.719817 |
| 1659123060 | $6.695 | $6.70 | $6.69 | $6.69 | 700 | $6.71978 |
| 1659123180 | $6.69 | $6.71 | $6.69 | $6.695 | 10,482 | $6.719332 |
| 1659123240 | $6.695 | $6.7099 | $6.69 | $6.7099 | 3,595 | $6.719187 |
| 1659123300 | $6.70 | $6.70 | $6.70 | $6.70 | 100 | $6.719181 |
| 1659123360 | $6.7009 | $6.72 | $6.695 | $6.715 | 15,556 | $6.71881 |
| 1659123420 | $6.715 | $6.715 | $6.705 | $6.715 | 5,203 | $6.718722 |
| 1659123480 | $6.715 | $6.715 | $6.715 | $6.715 | 500 | $6.718719 |
| 1659123540 | $6.715 | $6.725 | $6.715 | $6.72 | 9,514 | $6.718718 |
| 1659123600 | $6.72 | $6.72 | $6.715 | $6.715 | 2,600 | $6.718714 |
| 1659123660 | $6.715 | $6.715 | $6.715 | $6.715 | 500 | $6.71871 |
| 1659123720 | $6.71 | $6.7125 | $6.70 | $6.70 | 7,585 | $6.718542 |
| 1659123780 | $6.70 | $6.70 | $6.69 | $6.69 | 1,911 | $6.718454 |
| 1659123840 | $6.69 | $6.70 | $6.69 | $6.695 | 7,691 | $6.718179 |
| 1659123900 | $6.69 | $6.70 | $6.69 | $6.695 | 3,802 | $6.718033 |
| 1659123960 | $6.695 | $6.71 | $6.695 | $6.705 | 5,180 | $6.717875 |
| 1659124020 | $6.705 | $6.715 | $6.705 | $6.71 | 6,658 | $6.717775 |
| 1659124080 | $6.715 | $6.715 | $6.70 | $6.70 | 10,865 | $6.717591 |
| 1659124140 | $6.705 | $6.705 | $6.695 | $6.705 | 13,674 | $6.717164 |
| 1659124200 | $6.705 | $6.705 | $6.695 | $6.70 | 8,382 | $6.716891 |
| 1659124260 | $6.705 | $6.705 | $6.69 | $6.695 | 4,232 | $6.716748 |
| 1659124320 | $6.69 | $6.695 | $6.685 | $6.69 | 17,590 | $6.716009 |
| 1659124380 | $6.69 | $6.69 | $6.67 | $6.67 | 21,669 | $6.714774 |
| 1659124440 | $6.675 | $6.675 | $6.66 | $6.665 | 10,436 | $6.714059 |
| 1659124500 | $6.66 | $6.675 | $6.66 | $6.66 | 34,134 | $6.711692 |
| 1659124560 | $6.66 | $6.665 | $6.65 | $6.655 | 8,822 | $6.71101 |
| 1659124620 | $6.66 | $6.66 | $6.65 | $6.65 | 13,751 | $6.709939 |
| 1659124680 | $6.65 | $6.665 | $6.65 | $6.655 | 25,869 | $6.708117 |
| 1659124740 | $6.655 | $6.665 | $6.64 | $6.64 | 50,865 | $6.704445 |
| 1659124800 | $6.64 | $6.64 | $6.64 | $6.64 | 108,702 | $6.691032 |
| 1659124860 | $6.641 | $6.641 | $6.64 | $6.64 | 2,183 | $6.690939 |
| 1659124920 | $6.64 | $6.64 | $6.64 | $6.64 | 4,971 | $6.690724 |
| 1659129840 | $6.70 | $6.70 | $6.70 | $6.70 | 200 | $6.696714 |
| 1659139140 | $6.66 | $6.66 | $6.66 | $6.66 | 100 | $6.69671 |